Gansu Yasheng Industrial (Group) Co., Ltd. (SHA:600108)
China · Delayed Price · Currency is CNY 4.850
+0.050 (1.04%)
Mar 27, 2026, 3:00 PM CST
SHA:600108 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 4.99 | 5.00 | 4.75 | 4.80 | 4.80 | -4.19% | 128,989,195 |
| Mar 25, 2026 | 4.96 | 5.21 | 4.85 | 5.01 | 5.01 | 2.87% | 195,639,874 |
| Mar 24, 2026 | 4.84 | 4.92 | 4.72 | 4.87 | 4.87 | 2.53% | 129,332,200 |
| Mar 23, 2026 | 4.99 | 5.07 | 4.68 | 4.75 | 4.75 | -6.50% | 148,343,600 |
| Mar 20, 2026 | 5.31 | 5.34 | 5.04 | 5.08 | 5.08 | -3.97% | 150,286,800 |
| Mar 19, 2026 | 5.61 | 5.66 | 5.24 | 5.29 | 5.29 | -5.70% | 191,615,000 |
| Mar 18, 2026 | 5.72 | 5.78 | 5.42 | 5.61 | 5.61 | -2.60% | 263,210,093 |
| Mar 17, 2026 | 6.24 | 6.39 | 5.72 | 5.76 | 5.76 | -6.49% | 316,366,800 |
| Mar 16, 2026 | 6.26 | 6.79 | 6.10 | 6.16 | 6.16 | -1.60% | 375,384,900 |
| Mar 13, 2026 | 6.82 | 6.91 | 6.26 | 6.26 | 6.26 | -10.06% | 361,044,300 |
| Mar 12, 2026 | 6.70 | 7.17 | 6.51 | 6.96 | 6.96 | 5.94% | 449,670,900 |
| Mar 11, 2026 | 6.15 | 6.57 | 6.06 | 6.57 | 6.57 | 10.05% | 373,522,500 |
| Mar 10, 2026 | 5.21 | 5.97 | 5.20 | 5.97 | 5.97 | 9.94% | 448,012,500 |
| Mar 9, 2026 | 5.52 | 5.95 | 5.18 | 5.43 | 5.43 | -1.63% | 446,148,100 |
| Mar 6, 2026 | 4.85 | 5.52 | 4.71 | 5.52 | 5.52 | 9.96% | 493,047,900 |
| Mar 5, 2026 | 5.66 | 5.66 | 4.90 | 5.02 | 5.02 | -5.10% | 557,699,600 |
| Mar 4, 2026 | 4.82 | 5.29 | 4.45 | 5.29 | 5.29 | 9.98% | 363,539,600 |
| Mar 3, 2026 | 4.81 | 4.81 | 4.61 | 4.81 | 4.81 | 10.07% | 469,040,000 |
| Mar 2, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 10.08% | 70,354,850 |
| Feb 27, 2026 | 3.60 | 3.97 | 3.55 | 3.97 | 3.97 | 9.97% | 175,925,100 |
| Feb 26, 2026 | 3.64 | 3.69 | 3.59 | 3.61 | 3.61 | -0.82% | 48,268,040 |
| Feb 25, 2026 | 3.53 | 3.72 | 3.53 | 3.64 | 3.64 | 3.41% | 83,112,450 |
| Feb 24, 2026 | 3.41 | 3.64 | 3.40 | 3.52 | 3.52 | 4.14% | 77,251,870 |
| Feb 13, 2026 | 3.43 | 3.47 | 3.37 | 3.38 | 3.38 | -2.03% | 41,978,360 |
| Feb 12, 2026 | 3.49 | 3.50 | 3.42 | 3.45 | 3.45 | -1.71% | 36,263,400 |
| Feb 11, 2026 | 3.46 | 3.52 | 3.43 | 3.51 | 3.51 | 1.45% | 42,566,511 |
| Feb 10, 2026 | 3.49 | 3.49 | 3.41 | 3.46 | 3.46 | -0.57% | 35,794,740 |
| Feb 9, 2026 | 3.53 | 3.55 | 3.47 | 3.48 | 3.48 | -0.85% | 48,986,897 |
| Feb 6, 2026 | 3.46 | 3.58 | 3.46 | 3.51 | 3.51 | 0.86% | 41,907,470 |
| Feb 5, 2026 | 3.55 | 3.60 | 3.47 | 3.48 | 3.48 | -2.79% | 57,396,260 |
| Feb 4, 2026 | 3.61 | 3.64 | 3.50 | 3.58 | 3.58 | 0.56% | 55,124,900 |
| Feb 3, 2026 | 3.55 | 3.58 | 3.49 | 3.56 | 3.56 | 0.56% | 50,106,220 |
| Feb 2, 2026 | 3.66 | 3.68 | 3.53 | 3.54 | 3.54 | -5.35% | 88,485,900 |
| Jan 30, 2026 | 3.74 | 3.87 | 3.68 | 3.74 | 3.74 | -0.53% | 117,230,100 |
| Jan 29, 2026 | 3.84 | 3.95 | 3.74 | 3.76 | 3.76 | -2.08% | 136,978,200 |
| Jan 28, 2026 | 3.61 | 3.93 | 3.59 | 3.84 | 3.84 | 5.79% | 127,400,400 |
| Jan 27, 2026 | 3.76 | 3.76 | 3.58 | 3.63 | 3.63 | -4.22% | 102,187,400 |
| Jan 26, 2026 | 3.66 | 3.79 | 3.62 | 3.79 | 3.79 | 3.55% | 107,862,088 |
| Jan 23, 2026 | 3.58 | 3.72 | 3.58 | 3.66 | 3.66 | 1.67% | 91,524,150 |
| Jan 22, 2026 | 3.58 | 3.62 | 3.51 | 3.60 | 3.60 | 1.12% | 60,864,130 |
| Jan 21, 2026 | 3.47 | 3.67 | 3.44 | 3.56 | 3.56 | 2.01% | 95,258,043 |
| Jan 20, 2026 | 3.49 | 3.53 | 3.44 | 3.49 | 3.49 | -0.57% | 54,998,110 |
| Jan 19, 2026 | 3.43 | 3.55 | 3.41 | 3.51 | 3.51 | 3.54% | 84,424,790 |
| Jan 16, 2026 | 3.44 | 3.48 | 3.36 | 3.39 | 3.39 | -1.45% | 63,660,401 |
| Jan 15, 2026 | 3.43 | 3.54 | 3.42 | 3.44 | 3.44 | 0.29% | 69,724,900 |
| Jan 14, 2026 | 3.45 | 3.51 | 3.38 | 3.43 | 3.43 | -0.58% | 80,317,420 |
| Jan 13, 2026 | 3.50 | 3.61 | 3.44 | 3.45 | 3.45 | -1.43% | 108,207,200 |
| Jan 12, 2026 | 3.55 | 3.63 | 3.48 | 3.50 | 3.50 | -0.85% | 142,737,763 |
| Jan 9, 2026 | 3.30 | 3.61 | 3.28 | 3.53 | 3.53 | 7.62% | 198,287,544 |
| Jan 8, 2026 | 3.26 | 3.32 | 3.25 | 3.28 | 3.28 | 0.31% | 55,655,310 |